4113 田岡化学工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,441	1,501	1,441	1,501	6,996	1,329.50
1987-12-26	1,381	1,501	1,381	1,501	18,988	1,329.50
1987-12-25	1,461	1,461	1,421	1,421	2,998	1,258.64
1987-12-24	1,401	1,461	1,401	1,461	9,994	1,294.07
1987-12-23	1,521	1,521	1,481	1,481	3,997	1,311.78
1987-12-22	1,561	1,591	1,541	1,541	10,993	1,364.92
1987-12-21	1,561	1,601	1,561	1,561	4,997	1,382.64
1987-12-18	1,601	1,601	1,551	1,601	10,993	1,418.07
1987-12-17	1,571	1,651	1,571	1,651	14,991	1,462.36
1987-12-16	1,571	1,611	1,571	1,591	4,997	1,409.21
1987-12-15	1,621	1,671	1,601	1,621	7,995	1,435.78
1987-12-14	1,661	1,661	1,661	1,661	2,998	1,471.21
1987-12-11	1,681	1,681	1,601	1,661	35,977	1,471.21
1987-12-10	1,681	1,701	1,681	1,691	31,980	1,497.79
1987-12-09	1,641	1,711	1,601	1,701	29,981	1,506.64
1987-12-08	1,651	1,661	1,651	1,661	61,961	1,471.21
1987-12-07	1,671	1,671	1,631	1,631	3,997	1,444.64
1987-12-05	1,631	1,671	1,611	1,671	37,976	1,480.07
1987-12-04	1,681	1,681	1,631	1,631	5,996	1,444.64
1987-12-03	1,621	1,691	1,611	1,691	11,992	1,497.79
1987-12-02	1,611	1,691	1,591	1,691	17,989	1,497.79
1987-12-01	1,631	1,631	1,611	1,631	5,996	1,444.64
1987-11-30	1,701	1,701	1,701	1,701	2,998	1,506.64
1987-11-28	1,721	1,721	1,711	1,711	1,999	1,515.50
1987-11-27	1,701	1,731	1,701	1,721	5,996	1,524.36
1987-11-26	1,701	1,701	1,701	1,701	999	1,506.64
1987-11-25	1,681	1,731	1,681	1,731	1,999	1,533.22
1987-11-24	1,751	1,751	1,721	1,731	9,994	1,533.22
1987-11-20	1,781	1,791	1,781	1,781	9,994	1,577.50
1987-11-19	1,711	1,801	1,711	1,801	4,997	1,595.22
1987-11-18	1,741	1,751	1,701	1,751	7,995	1,550.93
1987-11-17	1,701	1,751	1,681	1,751	5,996	1,550.93
1987-11-16	1,721	1,801	1,721	1,781	14,991	1,577.50
1987-11-13	1,701	1,821	1,701	1,761	30,981	1,559.79
1987-11-12	1,701	1,701	1,701	1,701	4,997	1,506.64
1987-11-11	1,661	1,701	1,631	1,701	38,976	1,506.64
1987-11-09	1,801	1,801	1,801	1,801	11,992	1,595.22
1987-11-07	1,791	1,841	1,781	1,841	29,981	1,630.65
1987-11-06	1,791	1,801	1,791	1,791	11,992	1,586.36
1987-11-05	1,841	1,841	1,801	1,801	3,997	1,595.22
1987-11-04	1,851	1,881	1,851	1,881	6,996	1,666.08
1987-11-02	1,841	1,851	1,831	1,851	14,991	1,639.50
1987-10-31	1,851	1,861	1,851	1,851	10,993	1,639.50
1987-10-30	1,881	1,891	1,821	1,861	19,987	1,648.36
1987-10-29	1,871	1,951	1,861	1,881	74,953	1,666.08
1987-10-28	1,921	1,931	1,821	1,891	18,988	1,674.93
1987-10-27	1,851	1,911	1,851	1,911	50,968	1,692.65
1987-10-26	1,951	1,951	1,871	1,871	25,984	1,657.22
1987-10-24	1,921	1,941	1,921	1,921	4,997	1,701.51
1987-10-23	1,981	1,981	1,961	1,961	6,996	1,736.94
1987-10-22	1,951	1,991	1,931	1,991	56,964	1,763.51
1987-10-21	1,991	1,991	1,981	1,981	23,985	1,754.65
1987-10-20	1,961	1,961	1,831	1,841	34,978	1,630.65
1987-10-19	2,011	2,011	1,991	2,001	10,993	1,772.36
1987-10-16	2,011	2,041	2,011	2,041	8,994	1,807.79
1987-10-15	2,001	2,051	2,001	2,051	7,995	1,816.65
1987-10-14	2,041	2,081	2,041	2,071	4,997	1,834.37
1987-10-13	2,071	2,071	2,051	2,051	3,997	1,816.65
1987-10-12	2,101	2,101	2,071	2,071	41,974	1,834.37
1987-10-09	2,101	2,101	2,051	2,101	29,981	1,860.94
1987-10-08	2,001	2,051	1,981	2,041	19,987	1,807.79
1987-10-07	2,001	2,001	2,001	2,001	3,997	1,772.36
1987-10-06	2,091	2,091	2,001	2,001	8,994	1,772.36
1987-10-05	2,091	2,101	2,071	2,091	13,991	1,852.08
1987-10-02	2,151	2,151	2,101	2,111	3,997	1,869.80
1987-10-01	2,101	2,101	2,081	2,081	2,998	1,843.22
1987-09-30	2,201	2,201	2,151	2,151	3,997	1,905.23
1987-09-29	2,241	2,241	2,151	2,201	12,992	1,949.51
1987-09-28	2,251	2,251	2,211	2,211	10,993	1,958.37
1987-09-26	2,271	2,291	2,271	2,271	29,981	2,011.51
1987-09-25	2,171	2,251	2,171	2,251	37,976	1,993.80
1987-09-24	2,081	2,151	2,051	2,151	26,983	1,905.23
1987-09-22	2,001	2,051	2,001	2,051	28,982	1,816.65
1987-09-21	2,131	2,141	2,101	2,101	48,969	1,860.94
1987-09-18	2,151	2,151	2,081	2,151	6,996	1,905.23
1987-09-17	2,151	2,191	2,131	2,151	21,986	1,905.23
1987-09-16	2,131	2,171	2,111	2,151	23,985	1,905.23
1987-09-14	2,131	2,191	2,131	2,151	23,985	1,905.23
1987-09-11	2,201	2,201	2,121	2,151	5,996	1,905.23
1987-09-10	2,151	2,201	2,101	2,201	26,983	1,949.51
1987-09-09	2,141	2,191	2,111	2,191	17,989	1,940.66
1987-09-08	2,151	2,201	2,141	2,201	7,995	1,949.51
1987-09-07	2,201	2,201	2,151	2,171	2,998	1,922.94
1987-09-05	2,221	2,221	2,201	2,221	4,997	1,967.23
1987-09-04	2,221	2,221	2,201	2,201	1,999	1,949.51
1987-09-03	2,241	2,261	2,161	2,261	12,992	2,002.66
1987-09-02	2,181	2,261	2,181	2,261	69,956	2,002.66
1987-09-01	2,241	2,241	2,181	2,181	32,979	1,931.80
1987-08-31	2,241	2,241	2,201	2,231	11,992	1,976.09
1987-08-29	2,251	2,251	2,201	2,201	6,996	1,949.51
1987-08-28	2,251	2,251	2,121	2,251	25,984	1,993.80
1987-08-27	2,251	2,251	2,151	2,251	9,994	1,993.80
1987-08-26	2,201	2,251	2,151	2,251	18,988	1,993.80
1987-08-25	2,251	2,251	2,221	2,221	3,997	1,967.23
1987-08-24	2,271	2,271	2,271	2,271	22,986	2,011.51
1987-08-22	2,261	2,271	2,251	2,271	5,996	2,011.51
1987-08-21	2,251	2,251	2,251	2,251	10,993	1,993.80
1987-08-20	2,211	2,211	2,201	2,201	31,980	1,949.51
1987-08-19	2,291	2,311	2,251	2,251	35,977	1,993.80
1987-08-18	2,291	2,291	2,251	2,251	8,994	1,993.80
1987-08-17	2,331	2,351	2,301	2,301	19,987	2,038.09
1987-08-14	2,281	2,351	2,251	2,351	11,992	2,082.37
1987-08-13	2,251	2,301	2,251	2,281	14,991	2,020.37
1987-08-12	2,341	2,341	2,301	2,301	12,992	2,038.09
1987-08-11	2,381	2,381	2,351	2,351	5,996	2,082.37
1987-08-10	2,331	2,391	2,291	2,391	26,983	2,117.80
1987-08-07	2,361	2,361	2,311	2,331	44,972	2,064.66
1987-08-06	2,201	2,331	2,181	2,311	63,960	2,046.94
1987-08-05	2,051	2,061	1,981	2,061	76,952	1,825.51
1987-08-04	2,191	2,191	2,061	2,061	20,987	1,825.51
1987-08-03	2,221	2,241	2,201	2,201	14,991	1,949.51
1987-08-01	2,301	2,341	2,301	2,301	17,989	2,038.09
1987-07-31	2,371	2,381	2,341	2,341	21,986	2,073.52
1987-07-30	2,351	2,371	2,331	2,371	97,939	2,100.09
1987-07-29	2,261	2,401	2,201	2,341	491,692	2,073.52
1987-07-28	2,241	2,241	2,181	2,241	23,985	1,984.94
1987-07-27	2,181	2,201	2,161	2,201	94,941	1,949.51
1987-07-25	2,151	2,201	2,151	2,201	10,993	1,949.51
1987-07-24	2,151	2,181	2,131	2,181	23,985	1,931.80
1987-07-23	2,191	2,191	2,121	2,181	63,960	1,931.80
1987-07-22	2,151	2,181	2,151	2,181	14,991	1,931.80
1987-07-21	2,201	2,201	2,181	2,181	9,994	1,931.80
1987-07-20	2,251	2,251	2,201	2,221	18,988	1,967.23
1987-07-17	2,201	2,261	2,181	2,251	85,946	1,993.80
1987-07-16	2,191	2,201	2,191	2,201	6,996	1,949.51
1987-07-15	2,201	2,211	2,171	2,201	17,989	1,949.51
1987-07-14	2,201	2,221	2,181	2,221	33,979	1,967.23
1987-07-13	2,261	2,261	2,201	2,251	19,987	1,993.80
1987-07-10	2,231	2,261	2,201	2,261	47,970	2,002.66
1987-07-09	2,251	2,251	2,201	2,251	22,986	1,993.80
1987-07-08	2,241	2,251	2,181	2,251	35,977	1,993.80
1987-07-07	2,251	2,251	2,211	2,251	42,973	1,993.80
1987-07-06	2,201	2,251	2,181	2,251	85,946	1,993.80
1987-07-04	2,181	2,181	2,081	2,181	22,986	1,931.80
1987-07-03	2,141	2,201	2,101	2,141	50,968	1,896.37
1987-07-02	2,061	2,121	2,041	2,121	47,970	1,878.65
1987-07-01	2,091	2,091	2,031	2,071	64,959	1,834.37
1987-06-30	2,071	2,091	2,071	2,091	26,983	1,852.08
1987-06-29	2,001	2,061	2,001	2,051	60,962	1,816.65
1987-06-27	1,951	2,041	1,931	2,041	133,916	1,807.79
1987-06-26	1,891	1,951	1,881	1,881	12,992	1,666.08
1987-06-25	1,881	1,951	1,881	1,951	61,961	1,728.08
1987-06-24	1,901	1,901	1,901	1,901	2,998	1,683.79
1987-06-23	1,881	1,901	1,881	1,901	38,976	1,683.79
1987-06-22	1,881	1,921	1,841	1,921	19,987	1,701.51
1987-06-19	1,881	1,901	1,881	1,901	9,994	1,683.79
1987-06-18	1,911	1,951	1,881	1,951	29,981	1,728.08
1987-06-17	1,901	1,951	1,881	1,951	21,986	1,728.08
1987-06-16	1,971	2,001	1,971	2,001	5,996	1,772.36
1987-06-15	2,081	2,081	1,931	2,001	58,963	1,772.36
1987-06-12	1,961	2,061	1,931	2,061	61,961	1,825.51
1987-06-11	1,901	1,951	1,901	1,951	15,990	1,728.08
1987-06-10	1,881	1,951	1,881	1,951	55,965	1,728.08
1987-06-09	1,951	1,961	1,921	1,921	6,996	1,701.51
1987-06-08	1,941	1,971	1,881	1,971	17,989	1,745.79
1987-06-06	1,971	1,971	1,901	1,971	14,991	1,745.79
1987-06-05	1,931	1,971	1,851	1,971	45,971	1,745.79
1987-06-04	1,951	1,981	1,951	1,971	47,970	1,745.79
1987-06-03	1,981	2,001	1,951	1,971	53,966	1,745.79
1987-06-02	1,881	1,961	1,841	1,961	42,973	1,736.94
1987-06-01	1,861	1,901	1,851	1,901	22,986	1,683.79
1987-05-30	1,871	1,871	1,851	1,871	16,989	1,657.22
1987-05-29	1,871	1,871	1,851	1,871	14,991	1,657.22
1987-05-28	1,901	1,901	1,851	1,851	22,986	1,639.50
1987-05-27	1,901	1,901	1,821	1,881	49,969	1,666.08
1987-05-26	1,851	1,901	1,851	1,901	24,984	1,683.79
1987-05-25	1,951	1,961	1,881	1,881	21,986	1,666.08
1987-05-23	1,831	1,951	1,831	1,951	90,943	1,728.08
1987-05-22	1,791	1,831	1,761	1,831	44,972	1,621.79
1987-05-21	1,801	1,801	1,751	1,751	48,969	1,550.93
1987-05-20	1,711	1,801	1,691	1,801	71,955	1,595.22
1987-05-19	1,801	1,801	1,711	1,731	34,978	1,533.22
1987-05-18	1,741	1,821	1,741	1,781	76,952	1,577.50
1987-05-15	1,621	1,741	1,601	1,731	90,943	1,533.22
1987-05-14	1,671	1,671	1,601	1,651	65,959	1,462.36
1987-05-13	1,621	1,711	1,601	1,661	114,928	1,471.21
1987-05-12	1,491	1,601	1,491	1,601	92,942	1,418.07
1987-05-11	1,491	1,501	1,471	1,491	69,956	1,320.64
1987-05-08	1,391	1,451	1,391	1,451	51,967	1,285.21
1987-05-07	1,331	1,371	1,301	1,371	44,972	1,214.35
1987-05-06	1,331	1,351	1,231	1,331	34,978	1,178.92
1987-05-02	1,301	1,321	1,251	1,311	32,979	1,161.20
1987-05-01	1,281	1,301	1,191	1,301	28,982	1,152.35
1987-04-30	1,231	1,281	1,231	1,281	23,985	1,134.63
1987-04-28	1,191	1,221	1,161	1,221	29,981	1,081.49
1987-04-27	1,191	1,191	1,171	1,181	11,992	1,046.06
1987-04-25	1,151	1,191	1,151	1,181	16,989	1,046.06
1987-04-24	1,141	1,171	1,141	1,171	13,991	1,037.20
1987-04-23	1,151	1,161	1,151	1,161	6,996	1,028.34
1987-04-22	1,161	1,161	1,131	1,161	11,992	1,028.34
1987-04-21	1,151	1,161	1,111	1,151	10,993	1,019.49
1987-04-20	1,121	1,161	1,101	1,161	11,992	1,028.34
1987-04-17	1,081	1,101	1,001	1,101	12,992	975.20
1987-04-16	1,091	1,091	1,081	1,081	8,994	957.48
1987-04-15	1,191	1,191	1,101	1,191	24,984	1,054.92
1987-04-10	1,111	1,191	1,111	1,191	10,993	1,054.92
1987-04-09	1,161	1,161	1,161	1,161	4,997	1,028.34
1987-04-07	1,161	1,161	1,161	1,161	12,992	1,028.34
1987-04-06	1,201	1,201	1,161	1,161	10,993	1,028.34
1987-04-04	1,161	1,201	1,151	1,201	11,992	1,063.77
1987-04-03	1,141	1,141	1,141	1,141	1,999	1,010.63
1987-04-02	1,071	1,141	1,061	1,141	8,994	1,010.63
1987-04-01	1,101	1,101	1,081	1,081	12,992	957.48
1987-03-31	1,091	1,101	1,091	1,101	6,996	975.20
1987-03-30	1,071	1,101	1,071	1,091	9,994	966.34
1987-03-28	1,101	1,131	1,081	1,131	13,991	1,001.77
1987-03-27	1,101	1,101	1,091	1,101	2,998	975.20
1987-03-26	1,091	1,101	1,091	1,091	6,996	966.34
1987-03-25	1,121	1,121	1,101	1,101	9,994	975.20
1987-03-24	1,101	1,101	1,081	1,101	8,994	975.20
1987-03-23	1,151	1,151	1,071	1,101	18,988	975.20
1987-03-20	1,101	1,151	1,071	1,151	22,986	1,019.49
1987-03-19	1,131	1,131	1,111	1,121	11,992	992.91
1987-03-18	1,161	1,161	1,121	1,121	9,994	992.91
1987-03-17	1,151	1,161	1,121	1,161	6,996	1,028.34
1987-03-16	1,131	1,131	1,131	1,131	999	1,001.77
1987-03-13	1,131	1,161	1,121	1,161	27,982	1,028.34
1987-03-12	1,151	1,151	1,131	1,131	4,997	1,001.77
1987-03-11	1,181	1,181	1,141	1,171	22,986	1,037.20
1987-03-10	1,161	1,181	1,151	1,181	4,997	1,046.06
1987-03-09	1,181	1,201	1,161	1,161	4,997	1,028.34
1987-03-07	1,201	1,201	1,191	1,201	3,997	1,063.77
1987-03-06	1,171	1,201	1,151	1,201	16,989	1,063.77
1987-03-05	1,201	1,201	1,201	1,201	4,997	1,063.77
1987-03-04	1,251	1,251	1,201	1,201	10,993	1,063.77
1987-03-03	1,231	1,231	1,231	1,231	2,998	1,090.35
1987-03-02	1,251	1,251	1,251	1,251	2,998	1,108.06
1987-02-28	1,241	1,291	1,241	1,291	3,997	1,143.49
1987-02-27	1,301	1,341	1,251	1,251	25,984	1,108.06
1987-02-26	1,231	1,301	1,201	1,281	47,970	1,134.63
1987-02-25	1,131	1,131	1,071	1,131	9,994	1,001.77
1987-02-24	1,131	1,131	1,101	1,131	22,986	1,001.77
1987-02-23	1,191	1,191	1,151	1,151	3,997	1,019.49
1987-02-20	1,131	1,201	1,131	1,201	10,993	1,063.77
1987-02-19	1,141	1,141	1,131	1,131	8,994	1,001.77
1987-02-18	1,181	1,181	1,151	1,151	4,997	1,019.49
1987-02-17	1,191	1,191	1,191	1,191	1,999	1,054.92
1987-02-16	1,211	1,211	1,201	1,201	7,995	1,063.77
1987-02-13	1,151	1,201	1,141	1,201	17,989	1,063.77
1987-02-12	1,181	1,181	1,161	1,161	6,996	1,028.34
1987-02-10	1,231	1,231	1,231	1,231	1,999	1,090.35
1987-02-09	1,231	1,251	1,231	1,251	1,999	1,108.06
1987-02-07	1,241	1,251	1,241	1,251	2,998	1,108.06
1987-02-06	1,261	1,261	1,261	1,261	999	1,116.92
1987-02-05	1,251	1,301	1,241	1,281	13,991	1,134.63
1987-02-04	1,281	1,281	1,251	1,251	7,995	1,108.06
1987-02-03	1,291	1,291	1,251	1,291	9,994	1,143.49
1987-02-02	1,301	1,301	1,291	1,291	4,997	1,143.49
1987-01-31	1,301	1,331	1,291	1,301	17,989	1,152.35
1987-01-30	1,301	1,301	1,291	1,301	16,989	1,152.35
1987-01-29	1,301	1,301	1,261	1,301	20,987	1,152.35
1987-01-28	1,301	1,301	1,281	1,281	8,994	1,134.63
1987-01-27	1,301	1,301	1,301	1,301	7,995	1,152.35
1987-01-26	1,301	1,321	1,301	1,301	13,991	1,152.35
1987-01-24	1,301	1,321	1,271	1,301	9,994	1,152.35
1987-01-23	1,231	1,301	1,231	1,301	29,981	1,152.35
1987-01-22	1,221	1,251	1,221	1,251	24,984	1,108.06
1987-01-21	1,231	1,251	1,221	1,251	13,991	1,108.06
1987-01-20	1,241	1,251	1,221	1,251	11,992	1,108.06
1987-01-19	1,221	1,251	1,221	1,251	16,989	1,108.06
1987-01-16	1,251	1,251	1,231	1,251	6,996	1,108.06
1987-01-14	1,191	1,231	1,191	1,231	14,991	1,090.35
1987-01-13	1,151	1,181	1,131	1,181	27,982	1,046.06
1987-01-12	1,181	1,181	1,161	1,161	6,996	1,028.34
1987-01-09	1,191	1,211	1,181	1,181	11,992	1,046.06
1987-01-08	1,231	1,231	1,201	1,211	6,996	1,072.63
1987-01-07	1,201	1,241	1,181	1,231	6,996	1,090.35
1987-01-06	1,221	1,251	1,221	1,251	7,995	1,108.06
1987-01-05	1,241	1,241	1,171	1,201	15,990	1,063.77

分割・併合履歴： [2021-09-29]1株→5株 [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株